Agland Co-op, Inc.

 
Options for @C8N

Commodity    Show All Strike Prices
@C8N: CORN July 2018 Call 1800   CALLS (CBOT) as of 06/22/2018 3:57:04 AM (Delayed)
Strike Last Chg Open High Low Prev Time
 2000   157'1s   2'6         154'3  6/21/2018 01:31:00
 2400   117'1s   2'6         114'3  6/21/2018 01:31:00
 2500   107'1s   2'6         104'3  6/21/2018 01:31:00
 3000   57'1s   2'6         54'3  6/21/2018 01:31:00
 3100   47'1s   2'6   46'0   47'4   46'0   44'3  6/21/2018 01:31:00
 3150   42'1s   2'6         39'3  6/21/2018 01:31:00
 3200   37'1s   2'6         34'3  6/21/2018 01:31:00
 3250   32'1s   2'6         29'3  6/21/2018 01:31:00
 3300   27'1s   2'6   26'0   26'0   26'0   24'3  6/21/2018 01:31:00
 3350   22'1s   2'5         19'4  6/21/2018 01:31:00
 3400   17'1s   2'3   17'7   17'7   17'7   14'6  6/21/2018 01:31:00
 3450   12'1s   1'7   6'4   14'0   6'4   10'2  6/21/2018 01:31:00
 3500   7'4s   1'1   5'7   8'7   5'2   6'3  6/21/2018 01:31:00
 3550   4'0s   0'5   4'4   4'4   3'6   3'3  6/21/2018 11:26:00
 3600   1'6s   0'4   1'4   2'0   1'3   1'2  6/22/2018 01:33:00
 3650   0'4s   0'1   0'4   0'4   0'4   0'3  6/21/2018 07:41:00
 3700   0'1s   -0'2   0'4   0'4   0'1   0'3  6/21/2018 01:31:00
 3750   0'1s   -0'1   0'2   0'2   0'1   0'2  6/21/2018 01:31:00
 3800   0'1s   0'0   0'1   0'1   0'1   0'1  6/21/2018 01:31:00
 3850   0'1s   0'0         0'1  6/21/2018 01:31:00
 3900   0'1s   0'0   0'1   0'1   0'1   0'1  6/21/2018 01:31:00
 3950   0'1s   0'0         0'1  6/21/2018 01:31:00
 4000   0'1s   0'0         0'1  6/21/2018 01:31:00
 4050   0'1s   0'0         0'1  6/21/2018 01:31:00
 4100   0'1s   0'0   0'1   0'1   0'1   0'1  6/21/2018 01:31:00
 4150   0'1s   0'0         0'1  6/21/2018 01:31:00
 4200   0'1s   0'0   0'1   0'1   0'1   0'1  6/21/2018 01:31:00
 4250   0'1s   0'0         0'1  6/21/2018 01:31:00
 4300   0'1s   0'0   0'1   0'1   0'1   0'1  6/21/2018 01:31:00
 4350   0'1s   0'0         0'1  6/21/2018 01:31:00
 4400   0'1s   0'0         0'1  6/21/2018 01:31:00
 4450   0'1s   0'0         0'1  6/21/2018 01:31:00
 4500   0'1s   0'0         0'1  6/21/2018 01:31:00
 4550   0'1s   0'0         0'1  6/21/2018 01:31:00
 4600   0'1s   0'0         0'1  6/21/2018 01:31:00
 4650   0'1s   0'0         0'1  6/21/2018 01:31:00
 4700   0'1s   0'0         0'1  6/21/2018 01:31:00
 4750   0'1s   0'0         0'1  6/21/2018 01:31:00
 4800   0'1s   0'0         0'1  6/21/2018 01:31:00
 4850   0'1s   0'0         0'1  6/21/2018 01:31:00
 4900   0'1s   0'0         0'1  6/21/2018 01:31:00
 4950   0'1s   0'0         0'1  6/21/2018 01:31:00
 5000   0'1s   0'0         0'1  6/21/2018 01:31:00
 5050   0'1s   0'0         0'1  6/21/2018 01:31:00
 5100   0'1s   0'0         0'1  6/21/2018 01:31:00
 5200   0'1s   0'0         0'1  6/21/2018 01:31:00
 5300   0'1s   0'0         0'1  6/21/2018 01:31:00
 5400   0'1s   0'0         0'1  6/21/2018 01:31:00
 5500   0'1s   0'0         0'1  6/21/2018 01:31:00
 5600   0'1s   0'0         0'1  6/21/2018 01:31:00
 5700   0'1s   0'0         0'1  6/21/2018 01:31:00
 5800   0'1s   0'0         0'1  6/21/2018 01:31:00
 5900   0'1s   0'0         0'1  6/21/2018 01:31:00
 6000   0'1s   0'0         0'1  6/21/2018 01:31:00
 6100   0'1s   0'0         0'1  6/21/2018 01:31:00
 6200   0'1s   0'0         0'1  6/21/2018 01:31:00
 6300   0'1s   0'0         0'1  6/21/2018 01:31:00
 6400   0'1s   0'0         0'1  6/21/2018 01:31:00
 6500   0'1s   0'0         0'1  6/21/2018 01:31:00
 6600   0'1s   0'0         0'1  6/21/2018 01:31:00

@C8N: CORN July 2018 Call 1800   PUTS (CBOT) as of 06/22/2018 3:57:04 AM (Delayed)
Strike Last Chg Open High Low Prev Time
 2700   0'1s   0'0         0'1  6/21/2018 01:31:00
 2800   0'1s   0'0         0'1  6/21/2018 01:31:00
 2900   0'1s   0'0         0'1  6/21/2018 01:31:00
 3000   0'1s   0'0         0'1  6/21/2018 01:31:00
 3050   0'1s   0'0         0'1  6/21/2018 01:31:00
 3100   0'1s   0'0         0'1  6/21/2018 01:31:00
 3150   0'1s   0'0         0'1  6/21/2018 01:31:00
 3200   0'1s   0'0         0'1  6/21/2018 01:31:00
 3250   0'1s   0'0         0'1  6/21/2018 01:31:00
 3300   0'1s   0'0         0'1  6/21/2018 01:31:00
 3350   0'1s   -0'1         0'2  6/21/2018 01:31:00
 3400   0'1s   -0'3   0'5   0'5   0'1   0'4  6/21/2018 01:31:00
 3450   0'1s   -0'7   1'2   1'2   0'1   1'0  6/21/2018 01:31:00
 3500   0'2s   -0'2   0'3   0'3   0'2   0'4  6/21/2018 11:02:00
 3550   0'6s   -0'5   1'0   1'1   0'6   1'3  6/22/2018 01:34:00
 3600   3'0s   -1'2   3'0   3'0   3'0   4'2  6/22/2018 12:00:00
 3650   8'3s   -3'1   10'5   10'5   8'4   11'4  6/21/2018 01:31:00
 3700   11'1s   -2'0   11'1   11'1   11'1   13'1  6/21/2018 07:26:00
 3750   15'0s   -3'1   15'0   15'0   15'0   18'1  6/21/2018 11:01:00
 3800   22'0s   -1'1   22'0   22'0   22'0   23'1  6/21/2018 07:00:00
 3850   27'0s   -1'1   27'0   27'0   27'0   28'1  6/22/2018 03:06:00
 3900   32'4s   -0'5   32'4   32'4   32'4   33'1  6/21/2018 07:00:00
 3950   38'1s   -2'6   40'6   40'6   38'0   40'7  6/21/2018 01:31:00
 4000   43'1s   -2'6   45'2   45'2   42'6   45'7  6/21/2018 01:31:00
 4050   48'1s   -2'6         50'7  6/21/2018 01:31:00
 4100   53'1s   -2'6   53'2   53'2   53'2   55'7  6/21/2018 01:31:00
 4150   58'1s   -2'6   57'4   57'4   57'4   60'7  6/21/2018 01:31:00
 4200   63'1s   -2'6   64'4   64'4   62'0   65'7  6/21/2018 01:31:00
 4250   68'1s   -2'6         70'7  6/21/2018 01:31:00
 4300   73'1s   -2'6         75'7  6/21/2018 01:31:00
 4350   78'1s   -2'6         80'7  6/21/2018 01:31:00
 4400   83'1s   -2'6         85'7  6/21/2018 01:31:00
 4450   88'1s   -2'6         90'7  6/21/2018 01:31:00
 4500   93'1s   -2'6         95'7  6/21/2018 01:31:00
 4550   98'1s   -2'6         100'7  6/21/2018 01:31:00
 4600   103'1s   -2'6         105'7  6/21/2018 01:31:00
 4650   108'1s   -2'6         110'7  6/21/2018 01:31:00
 4700   113'1s   -2'6         115'7  6/21/2018 01:31:00
 4750   118'1s   -2'6         120'7  6/21/2018 01:31:00
 4800   123'1s   -2'6         125'7  6/21/2018 01:31:00
 4900   133'1s   -2'6         135'7  6/21/2018 01:31:00
 5000   143'1s   -2'6         145'7  6/21/2018 01:31:00
 5200   163'1s   -2'6         165'7  6/21/2018 01:31:00
 5400   183'1s   -2'6         185'7  6/21/2018 01:31:00
 6000   243'1s   -2'6         245'7  6/21/2018 01:31:00
 6500   293'1s   -2'6         295'7  6/21/2018 01:31:00
 6600   303'1s   -2'6         305'7  6/21/2018 01:31:00




Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 
 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN